Spot 77.65
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 08:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.50 | 38.80 | 37.65 | — | — | 40 | 143.2% | +0.00 | — | — | 2.15 | — |
| — | 33.90 | 36.30 | 35.10 | +1.00 | 136.5% | 42.5 | 136.5% | +0.00 | — | — | 2.15 | — |
| — | 31.40 | 33.80 | 32.60 | +1.00 | 128.6% | 45 | 128.6% | -0.00 | — | — | 2.15 | — |
| — | 28.70 | 31.30 | 30.00 | — | — | 47.5 | — | — | — | — | 2.10 | — |
| — | 26.40 | 28.80 | 27.60 | — | — | 50 | 110.5% | -0.00 | — | — | 2.10 | — |
| — | 23.90 | 26.30 | 25.10 | +1.00 | 101.2% | 52.5 | 101.2% | -0.00 | — | — | 2.15 | — |
| — | 21.50 | 23.80 | 22.65 | +1.00 | 92.3% | 55 | 92.3% | -0.00 | — | — | 2.10 | — |
| — | 18.80 | 21.30 | 20.05 | +1.00 | 84.1% | 57.5 | 84.1% | -0.00 | — | — | 0.05 | — |
| — | 16.80 | 18.90 | 17.85 | +1.00 | 76.6% | 60 | 76.6% | -0.00 | — | — | 0.05 | — |
| — | 14.20 | 16.40 | 15.30 | +1.00 | 70.4% | 62.5 | 70.4% | -0.00 | — | — | 0.25 | — |
| — | 12.00 | 13.90 | 12.95 | +1.00 | 66.2% | 65 | 66.2% | -0.00 | — | — | 0.10 | — |
| — | 9.50 | 11.40 | 10.45 | +0.99 | 64.0% | 67.5 | 64.0% | -0.01 | — | — | 0.10 | — |
| — | 7.30 | 8.40 | 7.85 | +0.97 | 61.7% | 70 | 61.7% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 4.60 | 5.50 | 5.05 | +0.91 | 57.6% | 72.5 | 57.6% | -0.09 | 0.15 | 0.10 | 0.20 | — |
| — | 2.75 | 3.30 | 3.02 | +0.77 | 52.7% | 75 | 52.7% | -0.23 | 0.45 | 0.35 | 0.55 | — |
| — | 0.90 | 1.55 | 1.23 | +0.52 | 48.8% | 77.5 | 48.8% | -0.48 | 1.30 | 1.10 | 1.50 | — |
| — | 0.40 | 0.50 | 0.45 | +0.26 | 47.5% | 80 | 47.5% | -0.74 | 2.52 | 1.95 | 3.10 | — |
| — | — | 0.25 | — | +0.10 | 49.4% | 82.5 | 49.4% | -0.90 | 5.20 | 4.70 | 5.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 53.9% | 85 | 53.9% | -0.97 | 7.35 | 6.90 | 7.80 | — |
| — | — | 0.10 | — | +0.01 | 57.5% | 87.5 | 57.5% | -0.99 | 9.85 | 9.40 | 10.30 | — |
| — | — | 0.05 | — | +0.00 | 60.8% | 90 | 60.8% | -1.00 | 12.75 | 11.80 | 13.70 | — |
| — | — | 0.15 | — | +0.00 | 64.0% | 92.5 | 64.0% | -1.00 | 14.90 | 13.60 | 16.20 | — |
| — | — | 0.10 | — | +0.00 | 67.2% | 95 | 67.2% | -1.00 | 17.45 | 16.20 | 18.70 | — |
| — | — | 0.25 | — | +0.00 | 70.3% | 97.5 | 70.3% | -1.00 | 19.75 | 18.20 | 21.30 | — |
| — | — | 0.05 | — | +0.00 | 73.3% | 100 | 73.3% | -1.00 | 22.25 | 20.70 | 23.80 | — |
| — | — | 2.15 | — | +0.00 | 78.2% | 105 | 78.2% | -1.00 | 27.25 | 25.70 | 28.80 | — |
| — | — | 2.15 | — | +0.00 | 81.2% | 110 | 81.2% | -1.00 | 32.25 | 30.70 | 33.80 | — |
| — | — | 2.15 | — | +0.00 | 81.3% | 115 | 81.3% | -1.00 | 37.25 | 35.70 | 38.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.